Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Depomed Inc (NQ: DEPO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.270 7.290 7.065 7.170 0 -0.10(-1.38%)
Aug 29, 2013 7.170 7.300 7.170 7.270 209,744 +0.10(+1.39%)
Aug 28, 2013 7.090 7.259 7.030 7.170 222,825 +0.06(+0.84%)
Aug 27, 2013 7.270 7.380 7.030 7.110 474,132 -0.21(-2.87%)
Aug 26, 2013 7.230 7.370 7.210 7.320 0 +0.12(+1.67%)
Aug 23, 2013 7.020 7.200 6.920 7.200 0 +0.18(+2.56%)
Aug 22, 2013 6.990 7.060 6.940 7.020 150,116 +0.07(+1.01%)
Aug 21, 2013 6.860 7.005 6.732 6.950 291,806 +0.07(+1.02%)
Aug 20, 2013 6.830 6.890 6.800 6.880 219,010 +0.08(+1.18%)
Aug 19, 2013 6.660 6.900 6.660 6.800 233,986 +0.15(+2.26%)
Aug 16, 2013 6.760 6.840 6.630 6.650 0 -0.16(-2.35%)
Aug 15, 2013 6.930 7.080 6.798 6.810 303,686 -0.19(-2.71%)
Aug 14, 2013 6.900 7.040 6.881 7.000 415,763 +0.10(+1.45%)
Aug 13, 2013 6.900 6.920 6.800 6.900 238,696 +0.01(+0.15%)
Aug 12, 2013 6.790 6.900 6.730 6.890 563,811 +0.09(+1.32%)
Aug 09, 2013 6.740 6.870 6.661 6.800 406,646 +0.07(+1.04%)
Aug 08, 2013 6.670 6.730 6.450 6.730 812,404 +0.29(+4.50%)
Aug 07, 2013 6.430 6.508 6.250 6.440 278,822 -0.03(-0.46%)
Aug 06, 2013 6.510 6.540 6.371 6.470 208,160 -0.04(-0.61%)
Aug 05, 2013 6.530 6.600 6.480 6.510 170,918 -0.01(-0.15%)
Aug 02, 2013 6.560 6.560 6.390 6.520 130,591 -0.05(-0.76%)
Aug 01, 2013 6.560 6.640 6.500 6.570 306,672 +0.05(+0.77%)
Jul 31, 2013 6.400 6.660 6.400 6.520 0 +0.14(+2.19%)
Jul 30, 2013 6.400 6.410 6.285 6.380 0 +0.05(+0.79%)
Jul 29, 2013 6.210 6.370 6.120 6.330 0 +0.16(+2.59%)
Jul 26, 2013 6.080 6.200 5.955 6.170 0 +0.03(+0.49%)
Jul 25, 2013 6.040 6.190 5.930 6.140 0 +0.09(+1.49%)
Jul 24, 2013 6.070 6.160 5.990 6.050 0 +0.00(+0.00%)
Jul 23, 2013 6.070 6.150 6.050 6.050 169,859 +0.01(+0.17%)
Jul 22, 2013 6.050 6.160 6.020 6.040 0 -0.06(-0.98%)
Jul 19, 2013 6.160 6.180 6.030 6.100 0 -0.07(-1.13%)
Jul 18, 2013 6.220 6.250 6.090 6.170 0 -0.08(-1.28%)
Jul 17, 2013 6.240 6.330 6.190 6.250 260,014 +0.01(+0.16%)
Jul 16, 2013 6.170 6.315 6.140 6.240 424,715 +0.04(+0.65%)
Jul 15, 2013 6.120 6.230 6.070 6.200 0 +0.06(+0.98%)
Jul 12, 2013 6.170 6.205 6.000 6.140 0 -0.06(-0.97%)
Jul 11, 2013 6.170 6.210 5.941 6.200 0 +0.08(+1.31%)
Jul 10, 2013 6.020 6.170 6.020 6.120 0 +0.06(+0.99%)
Jul 09, 2013 5.850 6.065 5.860 6.060 0 +0.20(+3.41%)
Jul 08, 2013 5.830 5.920 5.730 5.860 0 +0.07(+1.21%)
Jul 05, 2013 5.970 5.970 5.660 5.790 0 -0.15(-2.53%)
Jul 03, 2013 5.720 5.950 5.630 5.940 0 +0.17(+2.95%)
Jul 02, 2013 5.800 5.910 5.690 5.770 0 -0.04(-0.69%)
Jul 01, 2013 5.660 5.850 5.640 5.810 0 +0.19(+3.38%)
Jun 28, 2013 5.700 5.735 5.560 5.620 420,364 -0.09(-1.58%)
Jun 27, 2013 5.640 5.720 5.610 5.710 0 +0.12(+2.15%)
Jun 26, 2013 5.680 5.790 5.555 5.590 0 -0.04(-0.71%)
Jun 25, 2013 5.740 5.773 5.590 5.630 0 -0.08(-1.40%)
Jun 24, 2013 5.850 5.950 5.680 5.710 0 -0.17(-2.89%)
Jun 21, 2013 5.760 5.880 5.710 5.880 563,997 +0.12(+2.08%)
Jun 20, 2013 5.740 5.820 5.660 5.760 0 -0.08(-1.37%)
Jun 19, 2013 6.020 6.080 5.810 5.840 0 -0.20(-3.31%)
Jun 18, 2013 5.920 6.040 5.770 6.040 0 +0.08(+1.34%)
Jun 17, 2013 5.790 5.990 5.790 5.960 0 +0.20(+3.47%)
Jun 14, 2013 5.700 5.800 5.700 5.760 0 +0.03(+0.52%)
Jun 13, 2013 5.550 5.750 5.500 5.730 495,987 +0.16(+2.87%)
Jun 12, 2013 5.680 5.720 5.570 5.570 299,311 -0.09(-1.59%)
Jun 11, 2013 5.700 5.790 5.610 5.660 230,633 -0.09(-1.57%)
Jun 10, 2013 5.730 5.820 5.700 5.750 0 +0.00(+0.00%)
Jun 07, 2013 5.770 5.785 5.680 5.750 0 -0.03(-0.52%)
Jun 06, 2013 5.700 5.780 5.700 5.780 248,174 +0.07(+1.23%)
Jun 05, 2013 5.900 5.960 5.710 5.710 0 -0.21(-3.55%)
Jun 04, 2013 6.000 6.050 5.820 5.920 0 -0.09(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.